NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00011000 | 2024-06-18 12:57PM EDT | 2024-09-20 | 124.15 | 117.15 | 117.65 | 0.00 | - | 1 | 0 | 226.95% |
| NVDA241220C00011000 | 2024-06-17 12:01AM EDT | 2024-12-20 | 78.69 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00011000 | 2024-06-26 12:42PM EDT | 2025-01-17 | 113.80 | 117.40 | 118.15 | 0.00 | - | 280 | 0 | 178.03% |
| NVDA250620C00011000 | 2024-06-07 11:10AM EDT | 2025-06-20 | 108.80 | 117.35 | 118.85 | 0.00 | - | - | 1,010 | 147.22% |
| NVDA251219C00011000 | 2024-05-29 11:07AM EDT | 2025-12-19 | 104.02 | 111.10 | 115.50 | 0.00 | - | - | 30 | 0.00% |
| NVDA260116C00011000 | 2024-06-24 11:16AM EDT | 2026-01-16 | 110.45 | 116.95 | 119.85 | 0.00 | - | 2 | 0 | 124.71% |
| NVDA260618C00011000 | 2024-07-03 11:32AM EDT | 2026-06-18 | 116.21 | 117.25 | 120.05 | -0.31 | -0.27% | 13 | 0 | 115.97% |
| NVDA261218C00011000 | 2024-06-10 3:07PM EDT | 2026-12-18 | 112.15 | 116.75 | 121.05 | 0.00 | - | - | 136 | 107.98% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00011000 | 2024-06-26 12:40PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 218.75% |
| NVDA241220P00011000 | 2024-07-02 9:55AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 112.50% |
| NVDA250117P00011000 | 2024-07-03 10:42AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,047 | 13,908 | 109.38% |
| NVDA250620P00011000 | 2024-06-28 3:36PM EDT | 2025-06-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 1,522 | 94.53% |
| NVDA251219P00011000 | 2024-06-13 3:46PM EDT | 2025-12-19 | 0.05 | 0.05 | 0.17 | 0.00 | - | 10 | 631 | 86.33% |
| NVDA260116P00011000 | 2024-07-02 11:52AM EDT | 2026-01-16 | 0.06 | 0.05 | 0.14 | 0.00 | - | 50 | 0 | 82.62% |
| NVDA260618P00011000 | 2024-06-28 10:05AM EDT | 2026-06-18 | 0.06 | 0.09 | 0.17 | 0.00 | - | 32 | 321 | 76.17% |
| NVDA261218P00011000 | 2024-07-03 11:24AM EDT | 2026-12-18 | 0.09 | 0.09 | 0.18 | -0.03 | -25.00% | 26 | 0 | 68.36% |
© 2024 Yahoo. All rights reserved.